Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.9156 EUR |
157,598.1766 ARK |
0.9492 EUR |
0.8696 EUR |
0.9571 EUR |
0.8891 EUR |
| 2024-03-17 |
0.9040 EUR |
222,317.4227 ARK |
0.9298 EUR |
0.8504 EUR |
0.9596 EUR |
0.9466 EUR |
| 2024-03-16 |
0.9808 EUR |
156,492.5786 ARK |
1.0350 EUR |
0.9050 EUR |
1.0434 EUR |
0.9215 EUR |
| 2024-03-15 |
1.0273 EUR |
991,975.8802 ARK |
1.1327 EUR |
0.9471 EUR |
1.1433 EUR |
1.0296 EUR |
| 2024-03-14 |
1.1276 EUR |
447,690.4660 ARK |
1.1497 EUR |
1.0500 EUR |
1.1926 EUR |
1.1242 EUR |
| 2024-03-13 |
1.1249 EUR |
866,748.8764 ARK |
1.0918 EUR |
1.0656 EUR |
1.1657 EUR |
1.1431 EUR |
| 2024-03-12 |
1.0388 EUR |
310,639.6315 ARK |
1.0500 EUR |
0.9639 EUR |
1.0802 EUR |
1.0757 EUR |
| 2024-03-11 |
1.0326 EUR |
223,295.4732 ARK |
1.0203 EUR |
0.9600 EUR |
1.0549 EUR |
1.0465 EUR |
| 2024-03-10 |
1.0111 EUR |
456,467.6618 ARK |
1.0136 EUR |
0.9750 EUR |
1.0331 EUR |
1.0202 EUR |
| 2024-03-09 |
1.0252 EUR |
170,412.7383 ARK |
1.0451 EUR |
0.9976 EUR |
1.0451 EUR |
1.0193 EUR |
| 2024-03-08 |
1.0193 EUR |
1,130,224.7816 ARK |
0.9715 EUR |
0.9426 EUR |
1.0781 EUR |
1.0503 EUR |
| 2024-03-07 |
0.9396 EUR |
218,482.7398 ARK |
0.9110 EUR |
0.9085 EUR |
0.9680 EUR |
0.9680 EUR |
| 2024-03-06 |
0.8822 EUR |
217,943.7329 ARK |
0.8750 EUR |
0.8385 EUR |
0.9152 EUR |
0.9108 EUR |
| 2024-03-05 |
0.8725 EUR |
1,102,033.3664 ARK |
0.9579 EUR |
0.7500 EUR |
0.9579 EUR |
0.8446 EUR |
| 2024-03-04 |
0.9427 EUR |
628,613.1163 ARK |
0.9036 EUR |
0.9000 EUR |
0.9730 EUR |
0.9605 EUR |
| 2024-03-03 |
0.8885 EUR |
205,646.9083 ARK |
0.9350 EUR |
0.8100 EUR |
0.9350 EUR |
0.9002 EUR |
| 2024-03-02 |
0.8996 EUR |
481,394.1108 ARK |
0.9074 EUR |
0.8789 EUR |
0.9199 EUR |
0.9199 EUR |
| 2024-03-01 |
0.8822 EUR |
1,161,335.0256 ARK |
0.8202 EUR |
0.8181 EUR |
0.9100 EUR |
0.9029 EUR |
| 2024-02-29 |
0.8098 EUR |
586,235.6267 ARK |
0.7885 EUR |
0.7751 EUR |
0.8307 EUR |
0.8048 EUR |
| 2024-02-28 |
0.7876 EUR |
504,329.1389 ARK |
0.7995 EUR |
0.7300 EUR |
0.8293 EUR |
0.7827 EUR |
| 2024-02-27 |
0.7903 EUR |
404,013.7157 ARK |
0.7947 EUR |
0.7710 EUR |
0.7986 EUR |
0.7952 EUR |
| 2024-02-26 |
0.7822 EUR |
230,621.9332 ARK |
0.7864 EUR |
0.7572 EUR |
0.7950 EUR |
0.7905 EUR |
| 2024-02-25 |
0.7804 EUR |
82,410.9721 ARK |
0.7885 EUR |
0.7730 EUR |
0.7899 EUR |
0.7876 EUR |
| 2024-02-24 |
0.7882 EUR |
186,626.9438 ARK |
0.7750 EUR |
0.7750 EUR |
0.7942 EUR |
0.7866 EUR |
| 2024-02-23 |
0.7700 EUR |
107,193.3292 ARK |
0.7823 EUR |
0.7551 EUR |
0.7889 EUR |
0.7700 EUR |
| 2024-02-22 |
0.7903 EUR |
292,299.1426 ARK |
0.8136 EUR |
0.7790 EUR |
0.8136 EUR |
0.7861 EUR |
| 2024-02-21 |
0.8162 EUR |
190,885.3003 ARK |
0.8674 EUR |
0.7804 EUR |
0.8800 EUR |
0.8051 EUR |
| 2024-02-20 |
0.8599 EUR |
218,158.7590 ARK |
0.8922 EUR |
0.8200 EUR |
0.9037 EUR |
0.8695 EUR |
| 2024-02-19 |
0.8793 EUR |
119,561.7691 ARK |
0.8822 EUR |
0.8693 EUR |
0.8922 EUR |
0.8873 EUR |
| 2024-02-18 |
0.8763 EUR |
134,591.5010 ARK |
0.8780 EUR |
0.8507 EUR |
0.8926 EUR |
0.8865 EUR |
| 2024-02-17 |
0.8676 EUR |
177,667.9362 ARK |
0.8646 EUR |
0.8305 EUR |
0.8938 EUR |
0.8693 EUR |
| 2024-02-16 |
0.8588 EUR |
582,006.6964 ARK |
0.8292 EUR |
0.8233 EUR |
0.8900 EUR |
0.8699 EUR |
| 2024-02-15 |
0.8206 EUR |
262,795.7338 ARK |
0.8212 EUR |
0.8049 EUR |
0.8414 EUR |
0.8254 EUR |
| 2024-02-14 |
0.8185 EUR |
147,071.5774 ARK |
0.8104 EUR |
0.8010 EUR |
0.8268 EUR |
0.8204 EUR |
| 2024-02-13 |
0.8093 EUR |
169,316.0557 ARK |
0.8277 EUR |
0.7897 EUR |
0.8300 EUR |
0.8102 EUR |
| 2024-02-12 |
0.8131 EUR |
270,159.4794 ARK |
0.8053 EUR |
0.7914 EUR |
0.8280 EUR |
0.8264 EUR |
| 2024-02-11 |
0.8112 EUR |
218,100.0976 ARK |
0.8083 EUR |
0.8025 EUR |
0.8252 EUR |
0.8048 EUR |
| 2024-02-10 |
0.8124 EUR |
466,936.1761 ARK |
0.7949 EUR |
0.7949 EUR |
0.8300 EUR |
0.8125 EUR |
| 2024-02-09 |
0.7903 EUR |
165,689.7059 ARK |
0.7851 EUR |
0.7799 EUR |
0.7989 EUR |
0.7958 EUR |
| 2024-02-08 |
0.7858 EUR |
201,085.4707 ARK |
0.7939 EUR |
0.7767 EUR |
0.8045 EUR |
0.7860 EUR |
| 2024-02-07 |
0.7864 EUR |
177,630.4804 ARK |
0.7814 EUR |
0.7621 EUR |
0.8107 EUR |
0.7892 EUR |
| 2024-02-06 |
0.7961 EUR |
668,799.6703 ARK |
0.7564 EUR |
0.7564 EUR |
0.8198 EUR |
0.7846 EUR |
| 2024-02-05 |
0.7592 EUR |
117,439.3575 ARK |
0.7615 EUR |
0.7365 EUR |
0.7736 EUR |
0.7562 EUR |
| 2024-02-04 |
0.7683 EUR |
119,965.7462 ARK |
0.7768 EUR |
0.7571 EUR |
0.7850 EUR |
0.7679 EUR |
| 2024-02-03 |
0.7769 EUR |
102,710.4942 ARK |
0.7974 EUR |
0.7700 EUR |
0.8000 EUR |
0.7756 EUR |
| 2024-02-02 |
0.7862 EUR |
195,547.3113 ARK |
0.7982 EUR |
0.7738 EUR |
0.8137 EUR |
0.7937 EUR |
| 2024-02-01 |
0.7899 EUR |
313,117.2636 ARK |
0.8173 EUR |
0.7719 EUR |
0.8365 EUR |
0.7944 EUR |
| 2024-01-31 |
0.8257 EUR |
428,882.3515 ARK |
0.8587 EUR |
0.7962 EUR |
0.8598 EUR |
0.8083 EUR |
| 2024-01-30 |
0.8859 EUR |
2,334,072.3969 ARK |
0.8159 EUR |
0.8159 EUR |
0.9200 EUR |
0.8595 EUR |
| 2024-01-29 |
0.8063 EUR |
550,970.4909 ARK |
0.8120 EUR |
0.7816 EUR |
0.8327 EUR |
0.8138 EUR |